Seafco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.84	2.92	2.82	2.90	-	2.11%	2,077,021
Sep 22, 2026	2.86	2.86	2.82	2.84	2.84	-	681,258
Sep 21, 2026	2.82	2.84	2.82	2.84	2.84	-	254,454
Sep 18, 2026	2.84	2.84	2.82	2.84	2.84	-	319,930
Sep 17, 2026	2.86	2.86	2.84	2.84	2.84	-	184,981
Sep 16, 2026	2.86	2.88	2.80	2.84	2.84	-1.39%	1,744,687
Sep 15, 2026	2.88	2.88	2.84	2.88	2.88	0.70%	425,101
Sep 14, 2026	2.88	2.90	2.84	2.86	2.86	-0.69%	528,012
Sep 11, 2026	2.96	2.96	2.88	2.88	2.88	-2.04%	717,200
Sep 10, 2026	2.94	2.94	2.92	2.94	2.94	-0.68%	47,039
Sep 9, 2026	2.98	2.98	2.92	2.96	2.96	-0.67%	778,900
Sep 8, 2026	2.98	3.00	2.96	2.98	2.98	0.68%	533,590
Sep 7, 2026	2.94	2.96	2.92	2.96	2.96	-	1,573,303
Sep 4, 2026	2.96	2.96	2.92	2.96	2.96	0.68%	339,123
Sep 3, 2026	2.90	2.94	2.90	2.94	2.94	2.08%	565,316
Sep 2, 2026	2.96	2.96	2.88	2.88	2.88	-2.70%	940,620
Sep 1, 2026	2.92	2.98	2.90	2.96	2.96	0.68%	1,336,808
Aug 31, 2026	3.00	3.00	2.94	2.94	2.94	-2.65%	655,123
Aug 28, 2026	2.98	3.02	2.96	3.02	3.02	-	986,021
Aug 27, 2026	2.98	3.02	2.98	3.02	3.02	3.42%	2,588,500
Aug 26, 2026	3.00	3.02	3.00	3.00	2.92	-	744,211
Aug 25, 2026	3.00	3.02	2.98	3.00	2.92	-0.66%	334,412
Aug 24, 2026	3.02	3.04	2.96	3.02	2.94	-0.66%	1,647,361
Aug 21, 2026	3.04	3.06	3.00	3.04	2.96	-	1,251,526
Aug 20, 2026	3.02	3.10	3.02	3.04	2.96	0.66%	1,039,456
Aug 19, 2026	3.04	3.04	3.00	3.02	2.94	-	1,094,117
Aug 18, 2026	3.02	3.04	2.98	3.02	2.94	0.67%	1,666,137
Aug 17, 2026	2.88	3.14	2.88	3.00	2.92	6.38%	12,167,969
Aug 14, 2026	2.82	2.88	2.78	2.82	2.74	-	1,116,736
Aug 13, 2026	2.80	2.82	2.78	2.82	2.74	0.71%	310,353
Aug 11, 2026	2.82	2.82	2.76	2.80	2.73	-0.71%	462,831
Aug 10, 2026	2.78	2.82	2.76	2.82	2.74	0.71%	289,101
Aug 7, 2026	2.80	2.82	2.72	2.80	2.73	-	1,290,401
Aug 6, 2026	2.82	2.82	2.78	2.80	2.73	-0.71%	641,949
Aug 5, 2026	2.84	2.86	2.80	2.82	2.74	-	441,209
Aug 4, 2026	2.84	2.88	2.78	2.82	2.74	-0.70%	686,581
Aug 3, 2026	2.80	2.86	2.80	2.84	2.76	1.43%	926,788
Jul 31, 2026	2.74	2.80	2.74	2.80	2.73	1.45%	518,035
Jul 30, 2026	2.80	2.82	2.68	2.76	2.69	-2.13%	1,575,114
Jul 27, 2026	2.90	2.94	2.78	2.82	2.74	-2.76%	2,180,216
Jul 24, 2026	2.90	2.90	2.86	2.90	2.82	-	471,013
Jul 23, 2026	2.92	2.94	2.88	2.90	2.82	-0.68%	641,571
Jul 22, 2026	2.96	2.96	2.88	2.92	2.84	-1.35%	579,616
Jul 21, 2026	2.94	2.96	2.90	2.96	2.88	0.68%	768,399
Jul 20, 2026	2.94	2.94	2.90	2.94	2.86	-	481,402
Jul 17, 2026	2.96	2.96	2.92	2.94	2.86	-0.68%	651,230
Jul 16, 2026	3.00	3.02	2.94	2.96	2.88	-1.99%	803,375
Jul 15, 2026	2.98	3.04	2.94	3.02	2.94	2.03%	1,271,735
Jul 14, 2026	2.96	2.98	2.92	2.96	2.88	-	597,210
Jul 13, 2026	2.92	2.96	2.90	2.96	2.88	-	931,185